Captor Therapeutics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 97 |
| 2023-06-09 | 153.00 | 158.00 | 152.00 | 158.00 | 158.00 | 29 |
| 2023-06-07 | 155.50 | 160.00 | 152.00 | 155.00 | 155.00 | 241 |
| 2023-06-06 | 158.00 | 162.50 | 158.00 | 162.50 | 162.50 | 31 |
| 2023-06-05 | 155.50 | 162.50 | 155.50 | 162.50 | 162.50 | 87 |
| 2023-06-02 | 157.50 | 161.00 | 157.50 | 161.00 | 161.00 | 413 |
| 2023-06-01 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 51 |
| 2023-05-31 | 160.50 | 163.00 | 160.00 | 161.00 | 161.00 | 1,889 |
| 2023-05-30 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 3,151 |
| 2023-05-29 | 163.50 | 164.00 | 158.00 | 162.00 | 162.00 | 1,093 |
| 2023-05-26 | 160.50 | 162.00 | 159.50 | 162.00 | 162.00 | 10 |
| 2023-05-25 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | 1,168 |
| 2023-05-24 | 160.00 | 164.00 | 159.00 | 163.00 | 163.00 | 2,011 |
| 2023-05-23 | 164.00 | 164.50 | 162.00 | 164.00 | 164.00 | 5,903 |
| 2023-05-22 | 160.00 | 164.00 | 158.00 | 164.00 | 164.00 | 3,254 |
| 2023-05-19 | 160.00 | 164.00 | 158.00 | 160.00 | 160.00 | 1,167 |
| 2023-05-18 | 161.50 | 164.50 | 160.00 | 164.50 | 164.50 | 1,112 |
| 2023-05-17 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 2,018 |
| 2023-05-16 | 157.00 | 164.00 | 157.00 | 164.00 | 164.00 | 8,988 |
| 2023-05-15 | 161.00 | 162.50 | 161.00 | 162.50 | 162.50 | 113 |
| 2023-05-12 | 161.00 | 162.50 | 158.00 | 162.50 | 162.50 | 645 |
| 2023-05-11 | 159.00 | 163.00 | 158.00 | 163.00 | 163.00 | 3,548 |
| 2023-05-10 | 158.00 | 162.50 | 158.00 | 162.50 | 162.50 | 560 |
| 2023-05-08 | 164.00 | 164.00 | 158.50 | 164.00 | 164.00 | 2,103 |
| 2023-05-05 | 163.00 | 165.00 | 160.00 | 165.00 | 165.00 | 5,057 |
| 2023-05-04 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 2,275 |
| 2023-05-02 | 160.50 | 164.50 | 160.00 | 164.50 | 164.50 | 26 |
| 2023-04-28 | 157.00 | 165.00 | 157.00 | 165.00 | 165.00 | 6,348 |
| 2023-04-27 | 162.00 | 162.50 | 156.50 | 162.50 | 162.50 | 87 |
| 2023-04-26 | 157.00 | 162.50 | 153.50 | 162.50 | 162.50 | 527 |
| 2023-04-25 | 158.00 | 163.00 | 157.50 | 163.00 | 163.00 | 65 |
| 2023-04-24 | 158.50 | 166.50 | 155.00 | 160.00 | 160.00 | 386 |
| 2023-04-21 | 164.50 | 164.50 | 156.00 | 163.50 | 163.50 | 2,307 |
| 2023-04-20 | 164.50 | 165.00 | 156.00 | 163.00 | 163.00 | 2,847 |
| 2023-04-19 | 163.50 | 163.50 | 153.50 | 160.00 | 160.00 | 410 |
| 2023-04-18 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 124 |
| 2023-04-17 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | 1,717 |
| 2023-04-14 | 160.00 | 162.00 | 156.00 | 162.00 | 162.00 | 704 |
| 2023-04-13 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | 3,841 |
| 2023-04-12 | 156.00 | 162.50 | 149.00 | 162.50 | 162.50 | 662 |
| 2023-04-11 | 150.00 | 155.00 | 147.00 | 155.00 | 155.00 | 907 |
| 2023-04-06 | 151.00 | 154.50 | 150.00 | 154.00 | 154.00 | 734 |
| 2023-04-05 | 155.00 | 156.50 | 151.00 | 151.00 | 151.00 | 1,179 |
| 2023-04-04 | 148.00 | 155.00 | 146.00 | 153.00 | 153.00 | 229 |
| 2023-04-03 | 155.50 | 155.50 | 150.50 | 150.50 | 150.50 | 758 |
| 2023-03-31 | 155.00 | 155.50 | 154.00 | 155.50 | 155.50 | 709 |
| 2023-03-30 | 154.50 | 154.50 | 153.50 | 153.50 | 153.50 | 692 |
| 2023-03-29 | 153.00 | 154.50 | 152.00 | 153.00 | 153.00 | 7,112 |
| 2023-03-28 | 147.00 | 154.00 | 147.00 | 152.50 | 152.50 | 1,894 |
| 2023-03-27 | 142.50 | 147.00 | 142.50 | 143.50 | 143.50 | 265 |
| 2023-03-24 | 144.00 | 148.00 | 142.00 | 147.50 | 147.50 | 5,627 |
| 2023-03-23 | 148.00 | 148.00 | 145.00 | 147.50 | 147.50 | 2,080 |
| 2023-03-22 | 146.00 | 149.50 | 142.00 | 149.50 | 149.50 | 2,297 |
| 2023-03-21 | 143.00 | 149.50 | 140.00 | 146.00 | 146.00 | 2,436 |
| 2023-03-20 | 143.50 | 147.00 | 140.00 | 143.50 | 143.50 | 811 |
| 2023-03-17 | 146.00 | 150.00 | 140.00 | 143.50 | 143.50 | 1,203 |
| 2023-03-16 | 149.00 | 150.00 | 141.50 | 146.00 | 146.00 | 1,414 |
| 2023-03-15 | 155.00 | 161.50 | 149.00 | 152.00 | 152.00 | 559 |
| 2023-03-14 | 162.50 | 162.50 | 153.00 | 157.00 | 157.00 | 569 |
| 2023-03-13 | 160.00 | 168.00 | 156.50 | 162.50 | 162.50 | 847 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.